| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2014 | CNY | 7.8219 | 7.8906 | 7.6188 | 7.7875 | 7.7875 | -0.334 (-4.12%) | 2,654,310 |
| 27 Mar 2014 | CNY | 7.6594 | 8.1219 | 7.5688 | 8.1219 | 8.1219 | +0.328 (+4.21%) | 1,879,036 |
| 26 Mar 2014 | CNY | 7.6813 | 7.9469 | 7.6563 | 7.7938 | 7.7938 | +0.066 (+0.85%) | 2,272,908 |
| 25 Mar 2014 | CNY | 7.7031 | 7.7344 | 7.5875 | 7.7281 | 7.7281 | -0.006 (-0.08%) | 1,808,912 |
| 24 Mar 2014 | CNY | 7.7688 | 7.7688 | 7.55 | 7.7344 | 7.7344 | -0.069 (-0.88%) | 3,170,620 |
| 21 Mar 2014 | CNY | 7.7188 | 7.8375 | 7.5719 | 7.8031 | 7.8031 | -0.003 (-0.04%) | 3,408,537 |
| 20 Mar 2014 | CNY | 7.5688 | 8.1875 | 7.5688 | 7.8063 | 7.8063 | +0.306 (+4.08%) | 8,696,624 |
| 19 Mar 2014 | CNY | 7.4469 | 7.5813 | 7.1906 | 7.5 | 7.5 | +0.031 (+0.42%) | 3,326,080 |
| 18 Mar 2014 | CNY | 7.4438 | 7.525 | 7.4 | 7.4688 | 7.4688 | +0.025 (+0.34%) | 2,476,732 |
| 17 Mar 2014 | CNY | 7.2438 | 7.4625 | 6.9938 | 7.4438 | 7.4438 | +0.303 (+4.25%) | 2,891,500 |
| 14 Mar 2014 | CNY | 7.1063 | 7.1781 | 6.9688 | 7.1406 | 7.1406 | +0.034 (+0.48%) | 2,912,105 |
| 13 Mar 2014 | CNY | 6.9656 | 7.1813 | 6.9531 | 7.1063 | 7.1063 | +0.147 (+2.11%) | 4,480,284 |
| 12 Mar 2014 | CNY | 6.8281 | 6.9813 | 6.7844 | 6.9594 | 6.9594 | +0.128 (+1.88%) | 3,806,572 |
| 11 Mar 2014 | CNY | 6.8656 | 6.9594 | 6.7063 | 6.8313 | 6.8313 | -0.075 (-1.09%) | 5,311,996 |
| 10 Mar 2014 | CNY | 7.5625 | 7.6344 | 6.9063 | 6.9063 | 6.9063 | -0.769 (-10.02%) | 12,963,110 |
| 7 Mar 2014 | CNY | 7.8813 | 7.9 | 7.6344 | 7.675 | 7.675 | -0.206 (-2.62%) | 4,090,646 |
| 6 Mar 2014 | CNY | 8.0531 | 8.0625 | 7.8125 | 7.8813 | 7.8813 | -0.153 (-1.91%) | 2,344,444 |
| 5 Mar 2014 | CNY | 8.0531 | 8.1375 | 7.9063 | 8.0344 | 8.0344 | +0.034 (+0.43%) | 2,428,006 |
| 4 Mar 2014 | CNY | 7.9313 | 8.0781 | 7.8125 | 8 | 8 | +0.059 (+0.75%) | 2,334,745 |
| 3 Mar 2014 | CNY | 7.8281 | 8.1094 | 7.8281 | 7.9406 | 7.9406 | +0.116 (+1.48%) | 1,910,140 |
| 28 Feb 2014 | CNY | 7.9813 | 7.9875 | 7.5 | 7.825 | 7.825 | -0.05 (-0.63%) | 4,474,448 |
| 27 Feb 2014 | CNY | 8.1563 | 8.2438 | 7.8281 | 7.875 | 7.875 | -0.184 (-2.29%) | 4,651,513 |
| 26 Feb 2014 | CNY | 8.3188 | 8.3438 | 7.8813 | 8.0594 | 8.0594 | -0.284 (-3.41%) | 4,885,264 |
| 25 Feb 2014 | CNY | 8.9375 | 9.2063 | 8.2656 | 8.3438 | 8.3438 | -0.625 (-6.97%) | 3,976,960 |
| 24 Feb 2014 | CNY | 8.8219 | 8.9938 | 8.6875 | 8.9688 | 8.9688 | +0.016 (+0.18%) | 1,801,395 |
| 21 Feb 2014 | CNY | 8.7875 | 9.0938 | 8.7781 | 8.9531 | 8.9531 | +0.175 (+1.99%) | 2,255,913 |
| 20 Feb 2014 | CNY | 9.0188 | 9.0188 | 8.6875 | 8.7781 | 8.7781 | -0.234 (-2.60%) | 2,296,576 |
| 19 Feb 2014 | CNY | 9.3 | 9.3688 | 9 | 9.0125 | 9.0125 | -0.287 (-3.09%) | 2,396,995 |
| 18 Feb 2014 | CNY | 9.2688 | 9.5906 | 9.25 | 9.3 | 9.3 | -0.091 (-0.96%) | 3,939,011 |
| 17 Feb 2014 | CNY | 9 | 9.4 | 8.9844 | 9.3906 | 9.3906 | +0.425 (+4.74%) | 6,006,896 |
